Get the Stockscreener App
54.83
0.49%
0.27
After Hours:
54.75
-0.08
-0.15%
Overview
News
Price History
Option Chain
Financials
Why USB Down?
Discussions
Forecast
Stock Split
Dividend History
U S Bancorp Stock (USB) Price History
The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $54.83.
- U S Bancorp all-time high stock price is $63.57, occurred on January 13, 2022.
- The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 101.06% to $54.83 now.
- The 52-week high stock price for USB is $61.19, representing a 11.60% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for USB is $42.55, indicating a -22.40% decrease from the current share price, occurred on June 18, 2025.
- The closing price of U S Bancorp (USB) stock in the beginning of 2025 was $57.27. The stock closed the year at $43.61, a loss of over -23.85% for the year.
The table below shows more information about USB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $55.17 | $54.64 | $0.526 | 5,072,181.0 | +0.49% |
| May 21, 2026 | $54.65 | $53.89 | $0.755 | 5,883,970.0 | +0.11% |
| May 20, 2026 | $54.57 | $53.05 | $1.52 | 5,166,116.0 | +2.25% |
| May 19, 2026 | $53.67 | $52.61 | $1.06 | 7,487,374.0 | -0.28% |
| May 18, 2026 | $53.80 | $53.03 | $0.7693 | 5,984,639.0 | +0.62% |
| May 15, 2026 | $53.42 | $52.33 | $1.09 | 9,901,600.0 | -0.56% |
| May 14, 2026 | $53.84 | $53.26 | $0.58 | 6,896,695.0 | +1.29% |
| May 13, 2026 | $54.14 | $52.59 | $1.55 | 13,736,172.0 | -3.19% |
| May 12, 2026 | $54.88 | $53.62 | $1.26 | 7,788,716.0 | -0.02% |
| May 11, 2026 | $55.87 | $54.35 | $1.52 | 7,527,634.0 | -1.87% |
| May 08, 2026 | $55.64 | $54.91 | $0.7324 | 10,174,194.0 | +0.40% |
| May 07, 2026 | $56.48 | $55.04 | $1.44 | 11,530,047.0 | -1.51% |
| May 06, 2026 | $56.86 | $56.11 | $0.75 | 8,966,552.0 | +1.01% |
| May 05, 2026 | $55.80 | $55.30 | $0.50 | 6,771,713.0 | +0.65% |
| May 04, 2026 | $56.12 | $55.20 | $0.915 | 5,966,639.0 | -1.88% |
| May 01, 2026 | $57.05 | $56.30 | $0.75 | 6,402,791.0 | -0.64% |
| Apr 30, 2026 | $56.98 | $55.55 | $1.42 | 10,748,157.0 | +0.87% |
| Apr 29, 2026 | $56.46 | $55.48 | $0.975 | 9,358,464.0 | -0.07% |
| Apr 28, 2026 | $56.85 | $56.09 | $0.765 | 7,183,516.0 | +0.43% |
U S Bancorp Stock (USB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Bancorp Stock (USB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $57.05 | $52.33 | $4.72 | 130,329,214.0 | -3.23% |
| Apr, 2026 | $58.05 | $51.60 | $6.45 | 185,318,614.0 | +8.94% |
| Mar, 2026 | $55.27 | $50.32 | $4.95 | 242,600,115.0 | -4.85% |
| Feb, 2026 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| Jan, 2026 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
U S Bancorp Stock (USB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| Nov, 2025 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| Oct, 2025 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| Sep, 2025 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| Aug, 2025 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| Jul, 2025 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| Jun, 2025 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| May, 2025 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| Apr, 2025 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| Mar, 2025 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| Feb, 2025 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| Jan, 2025 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp Stock (USB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| Nov, 2024 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| Oct, 2024 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| Sep, 2024 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| Aug, 2024 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| Jul, 2024 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| Jun, 2024 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| May, 2024 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| Mar, 2024 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| Feb, 2024 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| Jan, 2024 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
2.25%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):